3205 (株)ダイドーリミテッド の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-10-0229530229529771,300297
2023-09-2930630629529579,400295
2023-09-28311315304305165,200305
2023-09-27313317311317165,500317
2023-09-2631631631231537,100315
2023-09-25314322313316172,000316
2023-09-2230931330731186,600311
2023-09-2130631230531078,000310
2023-09-2031031030230798,300307
2023-09-19312315310312147,600312
2023-09-15312313309312161,700312
2023-09-1431331531231384,300313
2023-09-13311312309312100,000312
2023-09-1231131231031255,000312
2023-09-11311312308312160,600312
2023-09-0831031231031068,000310
2023-09-07311313309310118,900310
2023-09-06309312308309138,000309
2023-09-05306315304310279,600310
2023-09-0430630630430641,500306
2023-09-01300308300307122,200307
2023-08-3129830329830030,100300
2023-08-3030330329729844,900298
2023-08-2930330429530494,800304
2023-08-28300303294303117,000303
2023-08-25300303293301375,000301
2023-08-2429029128728720,600287
2023-08-2328028928028929,200289
2023-08-2228228528028067,800280
2023-08-2128128428128126,900281
2023-08-1829029028428430,000284
2023-08-1729229228829032,600290
2023-08-1629229429029014,500290
2023-08-1529329529029430,900294
2023-08-1429229529129135,600291
2023-08-1028829528129374,000293
2023-08-0928829228428974,800289
2023-08-0827528827528890,600288
2023-08-0727427527127524,500275
2023-08-0426727526727326,200273
2023-08-0327027226526635,500266
2023-08-0227327326927028,100270
2023-08-0127227327027327,400273
2023-07-3127127526727266,000272
2023-07-28266269260269289,000269
2023-07-2726626826426751,100267
2023-07-2627127126626640,900266
2023-07-2527027126727045,800270
2023-07-2427427426927252,800272
2023-07-2127427627227339,500273
2023-07-2027627927327441,700274
2023-07-1927627927427633,500276
2023-07-1828228327327463,900274
2023-07-1428328528028237,700282
2023-07-13288290282284104,100284
2023-07-12297303290292115,500292
2023-07-1129830229529896,500298
2023-07-10301305298298124,200298
2023-07-07294303288301123,800301
2023-07-06294298289292101,700292
2023-07-0529330229329579,400295
2023-07-04296303296296112,600296
2023-07-03284301282298238,600298
2023-06-3027828427828173,600281
2023-06-2927828027328084,000280
2023-06-2827828127728189,600281
2023-06-2727027927027771,600277
2023-06-2627027426427437,800274
2023-06-2327727726426791,200267
2023-06-2227527727227461,800274
2023-06-2127327627327544,700275
2023-06-20273278271276101,400276
2023-06-1927227626727498,300274
2023-06-16263274263273160,100273
2023-06-1526726826026170,100261
2023-06-14269277262267257,900267
2023-06-13260269259269131,200269
2023-06-12252261252260108,700260
2023-06-09245251243251111,300251
2023-06-0824125324124392,100243
2023-06-0724124524024258,700242
2023-06-0624424423823978,000239
2023-06-05229245227244113,000244
2023-06-0222922922322572,700225
2023-06-0122623522622799,500227
2023-05-31236236226226114,000226
2023-05-3023924223323683,000236
2023-05-29257260237241169,400241
2023-05-26260260249249105,900249
2023-05-2526426425425786,900257
2023-05-2427127126126385,000263
2023-05-23285285272272100,700272
2023-05-2229029028528550,600285
2023-05-1929129729129256,800292
2023-05-1830230229329466,800294
2023-05-17309309297299130,900299
2023-05-16301309299309168,600309
2023-05-15298305293302146,900302
2023-05-12294298292296138,300296
2023-05-11284293283291105,200291
2023-05-1029029028328599,900285
2023-05-09283293283288116,300288
2023-05-08281287278282137,800282
2023-05-0228328627928244,500282
2023-05-0128028527828370,300283
2023-04-28279283277279123,800279
2023-04-27276280274280331,600280
2023-04-26279280273279117,400279
2023-04-25285292281283102,400283
2023-04-24282289279289101,000289
2023-04-21296296277283192,800283
2023-04-20299304291299188,500299
2023-04-19300306294301229,000301
2023-04-18300307296302171,900302
2023-04-17300305289300281,900300
2023-04-14299305297299272,700299
2023-04-13300300284286180,800286
2023-04-12278302278300412,600300
2023-04-11274285270278332,700278
2023-04-10251275251274195,600274
2023-04-07255258249251146,200251
2023-04-06257263254257108,300257
2023-04-05261263255258128,900258
2023-04-04266267260260127,400260
2023-04-03273273266266102,900266
2023-03-3127327527027295,600272
2023-03-30285288267273322,500273
2023-03-29304304299303140,900303
2023-03-28304304297300143,500300
2023-03-27299307299303149,600303
2023-03-24300301290301124,600301
2023-03-23304306297300252,400300
2023-03-22305315302308279,000308
2023-03-20295306295304254,100304
2023-03-17275294275294201,700294
2023-03-1627027927027794,200277
2023-03-1527227927227830,200278
2023-03-1427527827227564,500275
2023-03-1327727927127785,000277
2023-03-10282283278278116,600278
2023-03-09280283278282147,200282
2023-03-0827728227727789,900277
2023-03-0727827927627641,500276
2023-03-0627927927727949,900279
2023-03-0327428027227987,400279
2023-03-0227527527127139,000271
2023-03-0127727727227542,100275
2023-02-2827528127527697,600276
2023-02-27279285275275168,700275
2023-02-24275280275279104,900279
2023-02-2227927927227263,500272
2023-02-2127827927327994,100279
2023-02-20273279270276207,200276
2023-02-17263271262271138,000271
2023-02-16256265254265124,400265
2023-02-1525225425125237,100252
2023-02-1425425825125458,100254
2023-02-13247252238249415,000249
2023-02-1025826025426060,300260
2023-02-0925426225325557,700255
2023-02-0825825825325641,500256
2023-02-0725426125425488,500254
2023-02-0625425425025131,700251
2023-02-0325525525025166,000251
2023-02-0225925925725824,000258
2023-02-0125826125525957,800259
2023-01-3125625725325530,700255
2023-01-30253259252257255,300257
2023-01-27247253245249134,600249
2023-01-26253254247247120,900247
2023-01-2525325625025599,300255
2023-01-24259259252254110,600254
2023-01-23250258246255207,100255
2023-01-2024625224524987,300249
2023-01-1924724924624756,700247
2023-01-1824925124524765,000247
2023-01-1724825624824972,400249
2023-01-16247251243248137,900248
2023-01-13247251244247175,400247
2023-01-12268268247247394,300247
2023-01-11277281265270650,200270
2023-01-10272282269275389,400275
2023-01-06268279258270467,600270
2023-01-05261277257268685,900268
2023-01-04267276257260347,100260

分割・併合履歴 : なし